Lobe Sciences Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	0.040	0.040	0.035	0.035	0.035	542,500
2023-03-01	0.040	0.040	0.035	0.040	0.040	68,500
2023-02-28	0.040	0.040	0.030	0.030	0.030	96,000
2023-02-27	0.035	0.035	0.035	0.035	0.035	275,333
2023-02-24	0.035	0.035	0.035	0.035	0.035	393,000
2023-02-23	0.030	0.030	0.030	0.030	0.030	168,000
2023-02-22	0.030	0.035	0.030	0.035	0.035	618,726
2023-02-21	0.035	0.035	0.035	0.035	0.035	26,785
2023-02-17	0.035	0.035	0.035	0.035	0.035	30,200
2023-02-16	0.030	0.035	0.030	0.035	0.035	2,377,024
2023-02-15	0.035	0.035	0.030	0.030	0.030	56,620
2023-02-14	0.035	0.035	0.035	0.035	0.035	101,547
2023-02-13	0.035	0.035	0.030	0.035	0.035	721,305
2023-02-10	0.040	0.040	0.035	0.035	0.035	589,833
2023-02-09	0.040	0.040	0.035	0.040	0.040	518,500
2023-02-08	0.045	0.045	0.040	0.040	0.040	428,715
2023-02-07	0.050	0.055	0.045	0.045	0.045	1,558,650
2023-02-06	0.040	0.045	0.040	0.045	0.045	1,727,550
2023-02-03	0.045	0.045	0.040	0.040	0.040	430,233
2023-02-02	0.040	0.045	0.040	0.040	0.040	233,778
2023-02-01	0.040	0.040	0.040	0.040	0.040	82,390
2023-01-31	0.040	0.040	0.035	0.040	0.040	40,333
2023-01-26	0.040	0.040	0.035	0.040	0.040	326,500
2023-01-25	0.035	0.040	0.035	0.040	0.040	509,896
2023-01-24	0.035	0.040	0.035	0.040	0.040	237,385
2023-01-23	0.040	0.040	0.035	0.035	0.035	364,267
2023-01-20	0.040	0.040	0.035	0.035	0.035	200,760
2023-01-19	0.040	0.040	0.040	0.040	0.040	90,000
2023-01-18	0.040	0.045	0.040	0.040	0.040	194,800
2023-01-17	0.045	0.045	0.040	0.040	0.040	762,408
2023-01-16	0.040	0.045	0.040	0.040	0.040	704,243
2023-01-13	0.040	0.040	0.040	0.040	0.040	54,808
2023-01-12	0.040	0.040	0.035	0.035	0.035	290,117
2023-01-11	0.040	0.045	0.040	0.040	0.040	71,500
2023-01-10	0.045	0.045	0.040	0.040	0.040	85,166
2023-01-09	0.045	0.045	0.040	0.040	0.040	30,424
2023-01-06	0.040	0.045	0.040	0.040	0.040	70,761
2023-01-05	0.045	0.045	0.045	0.045	0.045	21,000
2023-01-04	0.050	0.050	0.040	0.045	0.045	62,953
2023-01-03	0.050	0.050	0.040	0.050	0.050	136,250
2022-12-30	0.040	0.045	0.035	0.040	0.040	142,492
2022-12-29	0.040	0.040	0.040	0.040	0.040	11,111
2022-12-28	0.045	0.045	0.040	0.040	0.040	12,198
2022-12-23	0.045	0.045	0.040	0.040	0.040	36,000
2022-12-22	0.045	0.045	0.040	0.040	0.040	76,000
2022-12-21	0.050	0.050	0.040	0.040	0.040	5,333
2022-12-20	0.045	0.050	0.045	0.050	0.050	10,166
2022-12-19	0.045	0.045	0.045	0.045	0.045	1,000
2022-12-15	0.045	0.050	0.045	0.050	0.050	78,531
2022-12-14	0.040	0.050	0.040	0.045	0.045	45,335
2022-12-13	0.050	0.050	0.050	0.050	0.050	22,000
2022-12-12	0.050	0.050	0.050	0.050	0.050	12,250
2022-12-09	0.050	0.050	0.050	0.050	0.050	71,833
2022-12-08	0.045	0.045	0.040	0.040	0.040	21,966
2022-12-07	0.045	0.050	0.045	0.045	0.045	23,000
2022-12-06	0.050	0.060	0.050	0.050	0.050	194,084
2022-12-05	0.060	0.060	0.060	0.060	0.060	13,017
2022-12-02	0.055	0.065	0.055	0.060	0.060	53,666
2022-12-01	0.060	0.060	0.050	0.050	0.050	87,000
2022-11-30	0.060	0.060	0.050	0.060	0.060	43,000

← NewerPage 16 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.